Skip to main content

Genpact Ltd (NY: G )

31.14 +0.19 (+0.61%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 24.68 24.90 24.33 24.47 3,727,302 -0.17(-0.69%)
Feb 27, 2003 25.01 25.14 24.53 24.64 4,496,869 -0.36(-1.46%)
Feb 26, 2003 24.97 25.13 24.93 25.01 4,073,718 +0.06(+0.26%)
Feb 25, 2003 24.64 24.94 24.63 24.94 4,912,001 +0.22(+0.89%)
Feb 24, 2003 24.67 24.97 24.66 24.72 4,844,889 -0.03(-0.13%)
Feb 21, 2003 24.60 24.93 24.35 24.76 3,946,403 +0.49(+2.00%)
Feb 20, 2003 24.40 24.41 24.11 24.27 4,681,920 -0.09(-0.37%)
Feb 19, 2003 24.32 24.52 24.24 24.36 5,620,007 -0.04(-0.17%)
Feb 18, 2003 24.11 24.59 24.11 24.40 6,820,126 +0.28(+1.18%)
Feb 14, 2003 23.34 24.11 23.34 24.11 6,301,489 +0.77(+3.30%)
Feb 13, 2003 23.10 23.60 23.10 23.34 5,619,637 +0.07(+0.31%)
Feb 12, 2003 22.79 23.49 22.76 23.27 5,190,565 +0.51(+2.24%)
Feb 11, 2003 23.18 23.43 22.70 22.76 3,813,783 -0.39(-1.68%)
Feb 10, 2003 23.17 23.63 22.90 23.15 3,843,268 -0.01(-0.03%)
Feb 07, 2003 23.38 23.43 22.82 23.16 4,244,089 -0.10(-0.42%)
Feb 06, 2003 23.22 23.42 23.10 23.26 3,912,847 -0.17(-0.73%)
Feb 05, 2003 23.51 23.76 23.38 23.43 4,646,267 -0.23(-0.96%)
Feb 04, 2003 23.67 23.75 23.10 23.65 5,608,287 -0.30(-1.25%)
Feb 03, 2003 24.24 24.29 23.94 23.95 3,418,020 -0.28(-1.17%)
Jan 31, 2003 23.59 24.41 23.59 24.24 4,543,995 +0.32(+1.36%)
Jan 30, 2003 24.41 24.41 23.02 23.91 12,596,564 -0.49(-1.99%)
Jan 29, 2003 24.20 24.54 24.04 24.40 4,093,951 -0.03(-0.13%)
Jan 28, 2003 24.41 24.68 24.32 24.43 4,124,669 +0.11(+0.43%)
Jan 27, 2003 24.40 24.62 24.32 24.33 3,707,934 -0.35(-1.41%)
Jan 24, 2003 24.99 25.05 24.59 24.67 2,428,489 -0.33(-1.33%)
Jan 23, 2003 25.23 25.37 24.89 25.01 3,419,007 -0.27(-1.06%)
Jan 22, 2003 25.57 25.80 25.23 25.27 3,057,663 -0.28(-1.11%)
Jan 21, 2003 25.97 26.19 25.55 25.56 2,701,995 -0.41(-1.56%)
Jan 17, 2003 26.10 26.21 25.89 25.96 4,362,769 -0.04(-0.16%)
Jan 16, 2003 25.44 26.03 25.30 26.00 3,696,954 +0.76(+3.02%)
Jan 15, 2003 25.49 25.49 25.14 25.24 2,306,355 -0.08(-0.32%)
Jan 14, 2003 24.87 25.37 24.86 25.32 3,031,880 +0.25(+1.00%)
Jan 13, 2003 25.37 25.37 24.93 25.07 2,336,950 -0.30(-1.18%)
Jan 10, 2003 25.25 25.42 25.17 25.37 2,986,974 +0.32(+1.29%)
Jan 09, 2003 24.80 25.14 24.78 25.05 2,401,472 +0.34(+1.38%)
Jan 08, 2003 25.05 25.24 24.55 24.71 3,123,048 -0.24(-0.97%)
Jan 07, 2003 25.82 25.82 24.89 24.95 4,447,645 -0.71(-2.75%)
Jan 06, 2003 25.23 25.78 25.23 25.66 2,737,525 +0.41(+1.61%)
Jan 03, 2003 25.34 25.36 24.97 25.25 1,931,071 -0.11(-0.42%)
Jan 02, 2003 24.93 25.36 24.61 25.36 3,303,165 +0.75(+3.03%)
Dec 31, 2002 24.48 24.65 24.32 24.61 2,187,923 +0.00(+0.00%)
Dec 30, 2002 24.40 24.93 24.33 24.61 3,155,124 +0.27(+1.10%)
Dec 27, 2002 24.60 24.67 24.33 24.34 2,169,911 -0.29(-1.18%)
Dec 26, 2002 24.60 24.89 24.53 24.63 1,452,035 -0.02(-0.07%)
Dec 24, 2002 24.56 24.78 24.54 24.65 1,226,643 -0.23(-0.91%)
Dec 23, 2002 24.60 25.07 24.48 24.88 2,967,605 +0.24(+0.99%)
Dec 20, 2002 24.58 24.67 24.33 24.63 4,173,893 +0.26(+1.06%)
Dec 19, 2002 24.33 24.53 24.23 24.37 4,052,499 +0.02(+0.07%)
Dec 18, 2002 24.32 24.56 24.28 24.36 2,327,821 +0.04(+0.17%)
Dec 17, 2002 24.38 24.57 24.31 24.32 3,265,661 -0.30(-1.22%)
Dec 16, 2002 24.36 24.62 24.30 24.62 3,502,650 +0.09(+0.36%)
Dec 13, 2002 24.26 24.64 24.11 24.53 3,542,128 +0.28(+1.14%)
Dec 12, 2002 24.26 24.42 24.01 24.25 3,410,001 -0.01(-0.03%)
Dec 11, 2002 24.46 24.46 24.19 24.26 3,019,543 -0.19(-0.80%)
Dec 10, 2002 24.42 24.48 24.12 24.46 3,990,692 +0.04(+0.17%)
Dec 09, 2002 24.75 24.80 24.37 24.41 2,311,167 -0.32(-1.31%)
Dec 06, 2002 24.70 24.84 24.41 24.74 2,002,378 +0.05(+0.20%)
Dec 05, 2002 25.05 25.13 24.65 24.69 3,296,996 -0.39(-1.55%)
Dec 04, 2002 24.58 25.18 24.58 25.08 3,887,680 +0.54(+2.18%)
Dec 03, 2002 24.44 24.80 24.44 24.54 3,126,996 +0.11(+0.43%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.